Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 7.020 | 7.146 | 7.020 | 7.107 | 306,148 | +0.09(+1.24%) |
Apr 29, 2002 | 7.010 | 7.037 | 7.000 | 7.020 | 168,652 | +0.03(+0.39%) |
Apr 26, 2002 | 7.039 | 7.101 | 6.981 | 6.993 | 513,680 | -0.10(-1.34%) |
Apr 25, 2002 | 7.078 | 7.156 | 7.068 | 7.088 | 263,663 | -0.01(-0.14%) |
Apr 24, 2002 | 7.078 | 7.175 | 7.078 | 7.098 | 471,453 | +0.05(+0.69%) |
Apr 23, 2002 | 7.165 | 7.165 | 7.039 | 7.049 | 431,800 | -0.14(-1.89%) |
Apr 22, 2002 | 7.230 | 7.230 | 7.185 | 7.185 | 332,926 | -0.03(-0.40%) |
Apr 19, 2002 | 7.243 | 7.243 | 7.204 | 7.214 | 287,867 | -0.00(-0.05%) |
Apr 18, 2002 | 7.185 | 7.243 | 7.185 | 7.218 | 313,358 | +0.01(+0.13%) |
Apr 17, 2002 | 7.272 | 7.272 | 7.197 | 7.208 | 410,687 | -0.05(-0.75%) |
Apr 16, 2002 | 7.204 | 7.263 | 7.204 | 7.263 | 392,663 | +0.06(+0.86%) |
Apr 15, 2002 | 7.175 | 7.204 | 7.152 | 7.200 | 390,345 | +0.02(+0.22%) |
Apr 12, 2002 | 7.181 | 7.197 | 7.123 | 7.185 | 272,675 | +0.05(+0.74%) |
Apr 11, 2002 | 7.098 | 7.144 | 7.086 | 7.132 | 131,316 | +0.03(+0.46%) |
Apr 10, 2002 | 7.026 | 7.131 | 7.020 | 7.099 | 561,572 | +0.07(+1.02%) |
Apr 09, 2002 | 7.000 | 7.030 | 6.985 | 7.028 | 195,172 | +0.04(+0.53%) |
Apr 08, 2002 | 6.923 | 7.000 | 6.903 | 6.991 | 74,412 | +0.07(+0.98%) |
Apr 05, 2002 | 6.845 | 6.936 | 6.845 | 6.923 | 280,657 | +0.08(+1.13%) |
Apr 04, 2002 | 6.845 | 6.857 | 6.835 | 6.845 | 235,083 | +0.01(+0.14%) |
Apr 03, 2002 | 6.835 | 6.851 | 6.798 | 6.835 | 215,256 | +0.01(+0.14%) |
Apr 02, 2002 | 6.835 | 6.855 | 6.816 | 6.826 | 775,799 | -0.01(-0.14%) |
Apr 01, 2002 | 6.864 | 6.864 | 6.826 | 6.835 | 194,658 | -0.03(-0.42%) |
Mar 29, 2002 | 6.855 | 6.864 | 6.835 | 6.864 | 389,573 | +0.00(+0.00%) |
Mar 28, 2002 | 6.855 | 6.864 | 6.835 | 6.864 | 389,573 | +0.02(+0.28%) |
Mar 27, 2002 | 6.845 | 6.853 | 6.826 | 6.845 | 322,370 | +0.01(+0.14%) |
Mar 26, 2002 | 6.845 | 6.861 | 6.824 | 6.835 | 168,909 | -0.05(-0.68%) |
Mar 25, 2002 | 6.909 | 6.909 | 6.822 | 6.882 | 121,789 | -0.01(-0.17%) |
Mar 22, 2002 | 6.884 | 6.923 | 6.874 | 6.894 | 425,621 | +0.00(+0.03%) |
Mar 21, 2002 | 6.826 | 6.901 | 6.816 | 6.892 | 232,250 | +0.05(+0.77%) |
Mar 20, 2002 | 6.874 | 6.882 | 6.839 | 6.839 | 99,646 | -0.03(-0.45%) |
Mar 19, 2002 | 6.870 | 6.884 | 6.849 | 6.870 | 123,592 | +0.01(+0.08%) |
Mar 18, 2002 | 6.874 | 6.874 | 6.835 | 6.864 | 169,939 | +0.01(+0.14%) |
Mar 15, 2002 | 6.758 | 6.888 | 6.758 | 6.855 | 415,321 | +0.07(+1.06%) |
Mar 14, 2002 | 6.785 | 6.800 | 6.767 | 6.783 | 638,045 | +0.00(+0.00%) |
Mar 13, 2002 | 6.797 | 6.797 | 6.748 | 6.783 | 183,071 | -0.01(-0.17%) |
Mar 12, 2002 | 6.709 | 6.845 | 6.709 | 6.795 | 1,324,498 | -0.24(-3.42%) |
Mar 11, 2002 | 7.127 | 7.127 | 7.010 | 7.035 | 198,777 | -0.06(-0.85%) |
Mar 08, 2002 | 7.175 | 7.181 | 7.078 | 7.096 | 278,597 | -0.07(-0.95%) |
Mar 07, 2002 | 7.204 | 7.204 | 7.136 | 7.164 | 382,621 | -0.04(-0.57%) |
Mar 06, 2002 | 7.068 | 7.204 | 6.952 | 7.204 | 363,052 | +0.16(+2.29%) |
Mar 05, 2002 | 6.913 | 7.043 | 6.913 | 7.043 | 926,942 | +0.15(+2.17%) |
Mar 04, 2002 | 6.851 | 6.925 | 6.847 | 6.894 | 220,406 | +0.04(+0.57%) |
Mar 01, 2002 | 6.699 | 6.855 | 6.699 | 6.855 | 211,394 | +0.20(+3.07%) |
Feb 28, 2002 | 6.598 | 6.686 | 6.593 | 6.651 | 458,579 | +0.07(+1.03%) |
Feb 27, 2002 | 6.618 | 6.668 | 6.564 | 6.583 | 223,496 | -0.03(-0.53%) |
Feb 26, 2002 | 6.598 | 6.622 | 6.593 | 6.618 | 261,346 | +0.02(+0.24%) |
Feb 25, 2002 | 6.647 | 6.647 | 6.564 | 6.602 | 328,549 | -0.04(-0.67%) |
Feb 22, 2002 | 6.798 | 6.833 | 6.564 | 6.647 | 1,331,965 | -0.15(-2.23%) |
Feb 21, 2002 | 6.962 | 6.964 | 6.793 | 6.798 | 492,309 | -0.21(-3.02%) |
Feb 20, 2002 | 6.777 | 7.010 | 6.767 | 7.010 | 265,466 | +0.25(+3.71%) |
Feb 19, 2002 | 6.771 | 6.797 | 6.709 | 6.760 | 143,161 | -0.01(-0.11%) |
Feb 18, 2002 | 6.732 | 6.775 | 6.690 | 6.767 | 160,670 | +0.00(+0.00%) |
Feb 15, 2002 | 6.732 | 6.775 | 6.690 | 6.767 | 160,670 | +0.04(+0.58%) |
Feb 14, 2002 | 6.767 | 6.775 | 6.729 | 6.729 | 231,735 | -0.01(-0.14%) |
Feb 13, 2002 | 6.680 | 6.738 | 6.678 | 6.738 | 316,190 | +0.06(+0.84%) |
Feb 12, 2002 | 6.734 | 6.752 | 6.661 | 6.682 | 310,010 | -0.05(-0.78%) |
Feb 11, 2002 | 6.651 | 6.777 | 6.651 | 6.734 | 217,059 | +0.03(+0.52%) |
Feb 08, 2002 | 6.554 | 6.699 | 6.536 | 6.699 | 248,987 | +0.11(+1.62%) |
Feb 07, 2002 | 6.631 | 6.680 | 6.593 | 6.593 | 169,167 | -0.01(-0.15%) |
Feb 06, 2002 | 6.575 | 6.620 | 6.515 | 6.602 | 191,053 | +0.03(+0.44%) |
Feb 05, 2002 | 6.593 | 6.631 | 6.573 | 6.573 | 168,909 | -0.00(-0.06%) |
Feb 04, 2002 | 6.602 | 6.610 | 6.562 | 6.577 | 232,250 | -0.01(-0.12%) |